PharmaEngine historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	85.700	85.700	83.700	83.800	71.738	631,000
2023-08-07	83.400	85.700	82.500	85.700	73.365	736,000
2023-08-04	81.900	83.500	81.200	83.400	71.396	626,000
2023-08-02	85.200	85.300	81.900	81.900	70.112	1,524,000
2023-08-01	84.500	86.400	84.500	84.900	72.680	611,000
2023-07-31	85.700	86.300	84.500	84.500	72.338	617,000
2023-07-28	86.200	86.600	85.100	85.400	73.108	681,000
2023-07-27	86.800	87.800	86.000	86.200	73.793	1,206,000
2023-07-26	87.700	89.500	84.700	85.000	72.766	1,567,000
2023-07-25	86.500	88.100	84.500	87.500	74.906	1,711,000
2023-07-24	87.400	88.300	85.900	86.000	73.622	1,190,000
2023-07-21	89.800	90.700	86.500	87.100	74.563	1,260,000
2023-07-20	89.200	90.500	88.500	88.900	76.104	921,000
2023-07-19	87.400	90.600	87.400	89.800	76.875	1,558,000
2023-07-18	90.300	90.300	87.200	87.200	74.649	1,084,000
2023-07-17	88.600	90.900	88.300	90.300	77.303	1,360,000
2023-07-14	86.500	90.000	86.200	88.200	75.505	2,031,000
2023-07-13	86.500	86.500	84.900	85.100	72.851	1,128,000
2023-07-12	88.200	88.700	85.400	86.000	73.622	1,693,000
2023-07-11	92.400	92.600	87.600	87.800	75.163	3,113,000
2023-07-10	94.400	94.600	92.000	92.000	78.758	1,278,000
2023-07-07	95.400	95.400	93.200	93.800	80.299	1,261,000
2023-07-06	96.800	97.500	94.600	94.800	81.155	989,000
2023-07-05	94.500	97.200	94.500	96.200	82.354	796,000
2023-07-04	95.300	96.100	94.100	94.700	81.070	917,000
2023-07-03	98.100	98.100	95.100	95.300	81.583	1,327,000
2023-06-30	97.800	98.100	96.400	97.500	83.467	1,182,000
2023-06-29	96.600	97.900	96.100	96.800	82.867	1,294,000
2023-06-28	95.000	96.500	94.200	95.900	82.097	927,000
2023-06-27	93.300	95.800	93.300	94.600	80.984	1,238,000
2023-06-26	94.000	94.500	93.000	93.300	79.871	455,000
2023-06-21	93.500	93.700	92.800	93.400	79.957	712,000
2023-06-20	94.600	94.800	93.100	93.200	79.785	662,000
2023-06-19	94.000	96.000	94.000	94.400	80.813	755,000
2023-06-16	94.000	94.800	93.500	94.100	80.556	665,000
2023-06-15	93.600	93.800	92.400	93.200	79.785	767,000
2023-06-14	94.900	95.900	93.100	93.100	79.700	774,000
2023-06-13	94.800	95.000	93.900	94.500	80.898	486,000
2023-06-12	96.600	96.600	93.900	94.200	80.642	776,000
2023-06-09	96.000	96.900	95.700	95.900	82.097	545,000
2023-06-08	97.500	97.500	95.600	95.700	81.926	916,000
2023-06-07	95.800	97.400	95.200	96.500	82.610	1,313,000
2023-06-06	94.900	95.300	94.200	94.900	81.241	740,000
2023-06-05	94.300	94.700	93.400	94.300	80.727	666,000
2023-06-02	94.400	95.300	93.200	93.400	79.957	947,000
2023-06-01	93.600	94.400	93.200	93.700	80.213	707,000
2023-05-31	92.800	94.100	92.400	92.900	79.529	800,000
2023-05-30	93.800	94.000	92.300	92.600	79.272	919,000
2023-05-29	93.700	94.900	93.100	93.500	80.042	773,000
2023-05-26	94.400	94.600	92.700	93.300	79.871	996,000
2023-05-25	96.700	96.700	94.200	94.200	80.642	1,052,000
2023-05-24	100.00	100.00	95.700	96.300	82.439	2,177,000
2023-05-23	96.000	100.50	95.300	99.000	84.751	1,918,000
2023-05-22	94.000	95.700	94.000	95.300	81.583	788,000
2023-05-19	95.700	96.100	93.200	93.400	79.957	970,000
2023-05-18	95.400	95.900	94.600	94.800	81.155	938,000
2023-05-17	94.200	96.400	93.600	94.600	80.984	1,386,000
2023-05-16	93.500	94.000	92.500	93.100	79.700	1,392,000
2023-05-15	95.000	95.400	91.800	92.600	79.272	1,997,000
2023-05-12	96.000	96.600	94.300	94.700	81.070	1,586,000

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	2.0000 TWD
2025-08-13	6.0000 TWD
2024-08-12	1.5000 TWD
2023-08-15	2.0000 TWD
2022-08-15	2.7000 TWD
2021-09-13	2.5348 TWD
2020-07-28	0.5002 TWD
2019-08-28	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.